Schwab U.S. Largecap Value ETF (NY: SCHV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	42.56	42.70	42.26	42.70	2,355,884	+0.36(+0.84%)
Dec 28, 2018	42.64	42.89	42.21	42.35	2,413,826	-0.09(-0.20%)
Dec 27, 2018	41.52	42.44	40.95	42.44	4,857,851	+0.43(+1.03%)
Dec 26, 2018	40.52	42.01	40.07	42.00	4,004,284	+1.65(+4.08%)
Dec 24, 2018	41.27	41.47	40.34	40.36	1,413,115	-1.20(-2.90%)
Dec 21, 2018	42.22	42.90	41.48	41.56	3,262,757	-0.59(-1.40%)
Dec 20, 2018	42.44	42.77	41.76	42.15	3,867,380	-0.51(-1.20%)
Dec 19, 2018	43.28	43.93	42.44	42.66	2,980,819	-0.57(-1.32%)
Dec 18, 2018	43.70	43.87	43.00	43.23	2,710,533	-0.18(-0.42%)
Dec 17, 2018	44.09	44.30	43.19	43.41	2,028,635	-0.87(-1.96%)
Dec 14, 2018	44.60	44.81	44.16	44.28	1,205,239	-0.67(-1.48%)
Dec 13, 2018	45.09	45.23	44.77	44.95	786,541	-0.02(-0.04%)
Dec 12, 2018	45.31	45.46	44.94	44.97	787,265	+0.14(+0.32%)
Dec 11, 2018	45.37	45.50	44.60	44.82	1,419,824	-0.03(-0.08%)
Dec 10, 2018	44.98	45.05	44.03	44.85	1,198,029	-0.18(-0.40%)
Dec 07, 2018	45.84	46.08	44.86	45.04	1,119,100	-0.82(-1.78%)
Dec 06, 2018	45.47	45.87	44.76	45.85	1,277,066	-0.27(-0.58%)
Dec 04, 2018	47.32	47.38	46.02	46.12	708,220	-1.29(-2.72%)
Dec 03, 2018	47.66	47.66	47.05	47.41	1,380,636	+0.38(+0.80%)
Nov 30, 2018	46.58	47.11	46.58	47.03	533,608	+0.40(+0.85%)
Nov 29, 2018	46.61	46.89	46.47	46.63	558,712	-0.12(-0.26%)
Nov 28, 2018	46.14	46.75	45.92	46.75	568,829	+0.72(+1.57%)
Nov 27, 2018	45.69	46.05	45.69	46.03	761,630	+0.13(+0.28%)
Nov 26, 2018	45.70	45.94	45.66	45.90	448,735	+0.55(+1.21%)
Nov 23, 2018	45.30	45.57	45.26	45.35	310,370	-0.28(-0.60%)
Nov 21, 2018		45.63	45.63	45.63	0	-0.03(-0.06%)
Nov 20, 2018	46.07	46.18	45.52	45.65	757,148	-0.81(-1.74%)
Nov 19, 2018	46.63	46.79	46.25	46.46	535,307	-0.25(-0.53%)
Nov 16, 2018	46.41	46.82	46.36	46.71	594,914	+0.26(+0.56%)
Nov 15, 2018	45.84	46.51	45.58	46.45	693,216	+0.43(+0.93%)
Nov 14, 2018	46.63	46.66	45.75	46.02	1,147,004	-0.30(-0.65%)
Nov 13, 2018	46.52	46.79	46.22	46.32	731,984	-0.07(-0.15%)
Nov 12, 2018	46.98	46.98	46.31	46.39	1,057,000	-0.63(-1.33%)
Nov 09, 2018	47.13	47.21	46.81	47.02	488,006	-0.30(-0.64%)
Nov 08, 2018	47.21	47.48	47.12	47.32	761,253	-0.03(-0.05%)
Nov 07, 2018	47.00	47.37	46.76	47.35	1,146,250	+0.67(+1.44%)
Nov 06, 2018	46.41	46.70	46.39	46.68	339,254	+0.25(+0.54%)
Nov 05, 2018	46.02	46.53	46.02	46.43	418,802	+0.51(+1.10%)
Nov 02, 2018	46.42	46.42	45.54	45.92	473,465	-0.15(-0.34%)
Nov 01, 2018	45.83	46.12	45.70	46.08	662,521	+0.41(+0.90%)
Oct 31, 2018	45.86	46.06	45.63	45.66	664,750	+0.10(+0.23%)
Oct 30, 2018	44.88	45.60	44.88	45.56	853,951	+0.75(+1.67%)
Oct 29, 2018	45.15	45.52	44.29	44.81	1,308,406	+0.15(+0.35%)
Oct 26, 2018	44.83	45.07	44.26	44.66	1,335,009	-0.57(-1.25%)
Oct 25, 2018	44.98	45.52	44.77	45.22	567,287	+0.46(+1.02%)
Oct 24, 2018	45.77	45.80	44.67	44.77	720,337	-1.07(-2.34%)
Oct 23, 2018	45.48	46.08	45.20	45.84	529,759	-0.24(-0.52%)
Oct 22, 2018	46.58	46.58	46.02	46.08	766,506	-0.40(-0.87%)
Oct 19, 2018	46.48	46.81	46.39	46.49	703,334	+0.05(+0.11%)
Oct 18, 2018	46.75	46.98	46.22	46.44	454,920	-0.45(-0.95%)
Oct 17, 2018	46.74	47.03	46.41	46.88	593,253	+0.09(+0.18%)
Oct 16, 2018	46.33	46.82	46.21	46.80	1,057,072	+0.71(+1.55%)
Oct 15, 2018	46.14	46.48	46.08	46.08	358,796	-0.09(-0.19%)
Oct 12, 2018	46.49	46.53	45.64	46.17	1,226,822	+0.21(+0.47%)
Oct 11, 2018	47.01	47.12	45.71	45.96	2,787,259	-1.21(-2.57%)
Oct 10, 2018	48.22	48.22	47.12	47.17	844,199	-1.12(-2.31%)
Oct 09, 2018	48.41	48.47	48.18	48.28	273,264	-0.21(-0.43%)
Oct 08, 2018	48.16	48.53	48.16	48.49	418,513	+0.21(+0.43%)
Oct 05, 2018	48.51	48.57	48.10	48.28	707,522	-0.15(-0.32%)
Oct 04, 2018	48.43	48.55	48.16	48.44	461,586	-0.08(-0.16%)
Oct 03, 2018	48.69	48.74	48.47	48.52	501,098	+0.02(+0.04%)
Oct 02, 2018	48.39	48.56	48.28	48.50	301,689	+0.13(+0.27%)